光・彩の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 4,275 | 4,415 | 4,275 | 4,415 | +70 | +1.6% | 400 |
| 2023/01/19 | 4,345 | 4,345 | 4,295 | 4,345 | - | - | 400 |
| 2023/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/17 | 4,200 | 4,400 | 4,200 | 4,310 | +110 | +2.6% | 1,900 |
| 2023/01/16 | 4,230 | 4,230 | 4,200 | 4,200 | -95 | -2.2% | 700 |
| 2023/01/13 | 4,300 | 4,300 | 4,270 | 4,295 | -35 | -0.8% | 600 |
| 2023/01/12 | 4,330 | 4,330 | 4,330 | 4,330 | -170 | -3.8% | 100 |
| 2023/01/11 | 4,225 | 4,500 | 4,225 | 4,500 | +205 | +4.8% | 600 |
| 2023/01/10 | 4,295 | 4,295 | 4,295 | 4,295 | ±0 | ±0% | 100 |
| 2023/01/06 | 4,270 | 4,335 | 4,195 | 4,295 | +25 | +0.6% | 1,200 |
| 2023/01/05 | 4,315 | 4,315 | 4,270 | 4,270 | -90 | -2.1% | 500 |
| 2023/01/04 | 4,470 | 4,470 | 4,360 | 4,360 | -110 | -2.5% | 500 |
| 2022/12/30 | 4,435 | 4,480 | 4,315 | 4,470 | +35 | +0.8% | 1,300 |
| 2022/12/29 | 4,270 | 4,435 | 4,270 | 4,435 | +165 | +3.9% | 1,900 |
| 2022/12/28 | 4,295 | 4,415 | 4,230 | 4,270 | -160 | -3.6% | 3,800 |
| 2022/12/27 | 4,500 | 4,550 | 4,370 | 4,430 | -65 | -1.4% | 2,200 |
| 2022/12/26 | 4,425 | 4,640 | 4,425 | 4,495 | +70 | +1.6% | 3,100 |
| 2022/12/23 | 4,480 | 4,550 | 4,390 | 4,425 | -125 | -2.7% | 2,500 |
| 2022/12/22 | 4,810 | 4,810 | 4,445 | 4,550 | -400 | -8.1% | 12,400 |
| 2022/12/21 | 4,600 | 4,950 | 4,595 | 4,950 | +700 | +16.5% | 11,000 |
| 2022/12/20 | 4,625 | 4,625 | 4,185 | 4,250 | -375 | -8.1% | 3,500 |
| 2022/12/19 | 4,875 | 4,875 | 4,575 | 4,625 | -205 | -4.2% | 2,500 |
| 2022/12/16 | 4,840 | 4,840 | 4,615 | 4,830 | -100 | -2% | 2,900 |
| 2022/12/15 | 5,070 | 5,070 | 4,900 | 4,930 | -140 | -2.8% | 3,000 |
| 2022/12/14 | 5,200 | 5,270 | 5,070 | 5,070 | -30 | -0.6% | 1,400 |
| 2022/12/13 | 5,350 | 5,590 | 5,100 | 5,100 | -450 | -8.1% | 7,700 |
| 2022/12/12 | 5,660 | 5,730 | 5,460 | 5,550 | -860 | -13.4% | 18,500 |
| 2022/12/09 | 6,240 | 6,640 | 5,990 | 6,410 | +300 | +4.9% | 8,500 |
| 2022/12/08 | 6,030 | 6,110 | 5,740 | 6,110 | +20 | +0.3% | 4,500 |
| 2022/12/07 | 6,210 | 6,250 | 6,090 | 6,090 | -20 | -0.3% | 1,000 |
| 2022/12/06 | 6,040 | 6,180 | 5,990 | 6,110 | +10 | +0.2% | 2,900 |
| 2022/12/05 | 6,260 | 6,260 | 6,050 | 6,100 | -200 | -3.2% | 3,900 |
| 2022/12/02 | 6,410 | 6,420 | 6,240 | 6,300 | -20 | -0.3% | 2,400 |
| 2022/12/01 | 6,320 | 6,410 | 6,250 | 6,320 | +30 | +0.5% | 2,100 |
| 2022/11/30 | 6,490 | 6,540 | 6,220 | 6,290 | -300 | -4.6% | 6,500 |
| 2022/11/29 | 6,390 | 6,690 | 6,370 | 6,590 | +200 | +3.1% | 7,800 |
| 2022/11/28 | 6,300 | 6,430 | 6,260 | 6,390 | +120 | +1.9% | 4,200 |
| 2022/11/25 | 6,600 | 6,690 | 6,230 | 6,270 | +60 | +1% | 10,600 |
| 2022/11/24 | 6,260 | 6,380 | 6,200 | 6,210 | +50 | +0.8% | 4,300 |
| 2022/11/22 | 6,240 | 6,390 | 6,110 | 6,160 | -90 | -1.4% | 6,600 |
| 2022/11/21 | 6,340 | 6,340 | 6,150 | 6,250 | -80 | -1.3% | 5,900 |
| 2022/11/18 | 7,130 | 7,200 | 6,330 | 6,330 | -980 | -13.4% | 38,100 |
| 2022/11/17 | 6,320 | 7,310 | 6,250 | 7,310 | +1,000 | +15.8% | 31,300 |
| 2022/11/16 | 6,100 | 6,400 | 6,020 | 6,310 | +270 | +4.5% | 4,600 |
| 2022/11/15 | 5,980 | 6,080 | 5,950 | 6,040 | -30 | -0.5% | 2,200 |
| 2022/11/14 | 6,200 | 6,340 | 6,070 | 6,070 | -120 | -1.9% | 3,600 |
| 2022/11/11 | 6,180 | 6,350 | 6,160 | 6,190 | -50 | -0.8% | 3,400 |
| 2022/11/10 | 6,420 | 6,420 | 6,240 | 6,240 | -140 | -2.2% | 700 |
| 2022/11/09 | 6,490 | 6,490 | 6,230 | 6,380 | +70 | +1.1% | 2,100 |
| 2022/11/08 | 6,450 | 6,500 | 6,310 | 6,310 | -290 | -4.4% | 4,800 |
551～
600
件表示中 / 3683件
類似銘柄と比較する
現在ご覧いただいている「光・彩」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 光・彩 | 89,500円 | +1.8% | +2.7% | 2.79% | 14.10倍 | 0.92倍 |
|
総合宝飾品メーカー。ジュエリーパーツで高シェア。ジュエリーはＯＥＭに加え得意技術提案も |
| アールシーコア | 33,300円 | -8.6% | - | 0.00% | - | 0.51倍 |
|
ＢＥＳＳブランド住宅を販売。自然派のライフスタイル提案型に強み、販路は直販と地域代理店 |
| くろ工 | 79,000円 | +2.8% | +531.6% | 2.53% | 19.23倍 | 0.29倍 |
|
オフィス家具中堅。ＯＡ周辺機器や空調・医療・高齢者施設向け設備（建築付帯設備機器）に注力 |
| イタミアート | 94,700円 | +11.7% | -36.1% | 2.11% | 12.89倍 | 1.15倍 |
|
のぼり旗、幕、看板など広告宣伝用商材をネット販売。全工程を自社で、短納期・低価格が強み |
| カワセＣＳ | 24,000円 | +6.1% | - | 2.08% | 16.09倍 | 0.48倍 |
|
商業印刷のほか、請求書等の印字、発送まで手がける情報処理事業も。金融関連の取引に強み |
市場注目の銘柄
チャート関連のコラム
